ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	30.32	30.36	30.15	30.25	-	-0.21%	3,052,616
Sep 29, 2025	30.56	30.56	30.25	30.31	30.31	-1.01%	3,102,300
Sep 26, 2025	30.69	30.72	30.51	30.62	30.62	-0.23%	4,147,614
Sep 25, 2025	30.90	30.97	30.68	30.69	30.69	-0.90%	4,585,537
Sep 24, 2025	31.33	31.33	30.96	30.97	30.97	-1.21%	6,671,843
Sep 23, 2025	31.54	31.63	31.32	31.35	31.35	-1.26%	3,379,513
Sep 22, 2025	31.77	31.93	31.75	31.75	31.75	-0.69%	4,102,616
Sep 19, 2025	31.98	32.16	31.97	31.97	31.97	-0.28%	6,163,618
Sep 18, 2025	32.21	32.22	31.92	32.06	32.06	-1.66%	5,746,584
Sep 17, 2025	32.34	32.84	32.32	32.60	32.60	1.12%	7,466,062
Sep 16, 2025	32.02	32.38	32.02	32.24	32.24	0.72%	4,066,855
Sep 15, 2025	32.10	32.17	31.98	32.01	32.01	-0.19%	3,235,408
Sep 12, 2025	31.97	32.11	31.96	32.07	32.07	0.28%	3,077,030
Sep 11, 2025	31.50	31.98	31.49	31.98	31.98	1.04%	5,065,779
Sep 10, 2025	31.83	31.84	31.54	31.65	31.65	-0.47%	6,322,279
Sep 9, 2025	31.80	31.91	31.77	31.80	31.80	-0.19%	4,173,170
Sep 8, 2025	31.78	31.88	31.64	31.86	31.86	0.60%	4,556,498
Sep 5, 2025	31.99	31.99	31.63	31.67	31.67	-0.66%	5,205,046
Sep 4, 2025	31.82	31.94	31.71	31.88	31.88	0.57%	4,979,060
Sep 3, 2025	31.64	31.76	31.53	31.70	31.70	0.48%	3,318,823
Sep 2, 2025	31.52	31.67	31.26	31.55	31.55	-0.60%	3,262,961
Aug 29, 2025	31.67	31.84	31.59	31.74	31.74	-	5,591,340
Aug 28, 2025	31.96	31.96	31.74	31.74	31.74	-0.69%	5,137,398
Aug 27, 2025	31.79	31.97	31.59	31.96	31.96	0.31%	3,487,042
Aug 26, 2025	32.08	32.13	31.76	31.86	31.86	-1.45%	5,481,189
Aug 25, 2025	32.67	32.72	32.33	32.33	32.33	-1.19%	3,181,491
Aug 22, 2025	33.09	33.18	32.65	32.72	32.72	-1.83%	5,687,205
Aug 21, 2025	33.15	33.35	33.12	33.33	33.33	0.42%	3,968,293
Aug 20, 2025	32.99	33.39	32.92	33.19	33.19	0.94%	3,782,067
Aug 19, 2025	33.05	33.08	32.88	32.88	32.88	-0.63%	6,904,410
Aug 18, 2025	32.95	33.13	32.94	33.09	33.09	0.64%	3,919,549
Aug 15, 2025	32.63	32.93	32.63	32.88	32.88	0.80%	2,616,768
Aug 14, 2025	32.74	32.74	32.49	32.62	32.62	-0.12%	2,167,846
Aug 13, 2025	32.67	32.70	32.54	32.66	32.66	0.31%	2,783,048
Aug 12, 2025	32.45	32.59	32.19	32.56	32.56	-0.43%	3,198,009
Aug 11, 2025	32.78	32.84	32.65	32.70	32.45	-0.52%	1,433,091
Aug 8, 2025	32.92	32.92	32.69	32.87	32.62	0.09%	1,804,855
Aug 7, 2025	32.99	33.10	32.83	32.84	32.59	-0.39%	1,782,488
Aug 6, 2025	33.03	33.08	32.88	32.97	32.72	0.43%	3,397,839
Aug 5, 2025	32.83	33.00	32.76	32.83	32.58	-1.08%	3,621,930
Aug 4, 2025	33.54	33.54	33.04	33.19	32.94	-1.34%	5,376,167
Aug 1, 2025	33.61	33.71	33.52	33.64	33.39	-0.18%	2,381,590
Jul 31, 2025	33.45	33.79	33.45	33.70	33.44	1.20%	3,558,496
Jul 30, 2025	33.55	33.55	33.22	33.30	33.05	-1.42%	4,866,925
Jul 29, 2025	34.07	34.12	33.74	33.78	33.52	-0.18%	5,871,158
Jul 28, 2025	34.06	34.12	33.74	33.84	33.58	-0.76%	7,413,046
Jul 25, 2025	34.13	34.20	33.94	34.10	33.84	-0.44%	3,378,377
Jul 24, 2025	34.40	34.42	34.22	34.25	33.99	-0.46%	4,240,059
Jul 23, 2025	34.43	34.55	34.24	34.41	34.15	0.94%	5,039,201
Jul 22, 2025	34.20	34.37	34.09	34.09	33.83	-0.38%	4,012,167